Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,039.11+89.61 (+9.44%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C005100002024-05-22 3:17PM EDT2024-05-24430.750.000.000.00-770.00%
NVDA240531C005100002024-05-22 3:17PM EDT2024-05-31431.300.000.000.00-780.00%
NVDA240621C005100002024-05-22 11:48AM EDT2024-06-21441.740.000.000.00-126350.00%
NVDA240719C005100002024-05-03 2:19PM EDT2024-07-19389.430.000.000.00-181020.00%
NVDA240816C005100002024-05-03 11:19AM EDT2024-08-16380.350.000.000.00-12990.00%
NVDA240920C005100002024-05-14 12:44PM EDT2024-09-20410.620.000.000.00-92740.00%
NVDA241018C005100002024-05-14 12:44PM EDT2024-10-18413.910.000.000.00-8170.00%
NVDA241115C005100002024-05-07 12:49PM EDT2024-11-15427.000.000.000.00-3140.00%
NVDA241220C005100002024-05-22 11:51AM EDT2024-12-20459.560.000.000.00-42700.00%
NVDA250117C005100002024-05-22 12:43PM EDT2025-01-17467.000.000.000.00-15110.00%
NVDA250221C005100002024-05-02 10:26AM EDT2025-02-21375.150.000.000.00-1180.00%
NVDA250620C005100002024-05-01 10:36AM EDT2025-06-20390.520.000.000.00-12180.00%
NVDA251219C005100002024-05-01 12:12PM EDT2025-12-19395.300.000.000.00-106400.00%
NVDA260116C005100002024-05-17 3:08PM EDT2026-01-16491.100.000.000.00-10500.00%
NVDA260618C005100002024-05-21 11:38AM EDT2026-06-18526.880.000.000.00-1730.00%
NVDA261218C005100002024-05-22 11:24AM EDT2026-12-18548.200.000.000.00-1002200.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P005100002024-05-22 3:59PM EDT2024-05-240.020.000.000.00-68374850.00%
NVDA240531P005100002024-05-22 3:57PM EDT2024-05-310.100.000.000.00-53250.00%
NVDA240607P005100002024-05-22 3:34PM EDT2024-06-070.100.000.000.00-73350.00%
NVDA240614P005100002024-05-17 3:48PM EDT2024-06-140.270.000.000.00-71050.00%
NVDA240621P005100002024-05-22 1:28PM EDT2024-06-210.190.000.000.00-341,03750.00%
NVDA240628P005100002024-05-22 1:33PM EDT2024-06-280.170.000.000.00-2250.00%
NVDA240719P005100002024-05-22 2:01PM EDT2024-07-190.430.000.000.00-1041525.00%
NVDA240816P005100002024-05-22 12:20PM EDT2024-08-160.790.000.000.00-717425.00%
NVDA240920P005100002024-05-22 3:57PM EDT2024-09-201.580.000.000.00-426625.00%
NVDA241018P005100002024-05-21 3:16PM EDT2024-10-182.420.000.000.00-29825.00%
NVDA241115P005100002024-05-22 9:57AM EDT2024-11-153.680.000.000.00-121325.00%
NVDA241220P005100002024-05-22 3:58PM EDT2024-12-205.200.000.000.00-426012.50%
NVDA250117P005100002024-05-22 2:29PM EDT2025-01-176.650.000.000.00-6064512.50%
NVDA250221P005100002024-05-22 12:28PM EDT2025-02-217.750.000.000.00-13012.50%
NVDA250620P005100002024-05-22 3:20PM EDT2025-06-2015.360.000.000.00-523912.50%
NVDA251219P005100002024-05-22 3:27PM EDT2025-12-1926.620.000.000.00-428012.50%
NVDA260116P005100002024-05-20 2:32PM EDT2026-01-1628.870.000.000.00-559412.50%
NVDA260618P005100002024-03-08 12:05PM EDT2026-06-1850.7547.1048.100.00-13651.95%
NVDA261218P005100002024-05-22 1:56PM EDT2026-12-1847.690.000.000.00-171756.25%